Westone Information Industry Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	18.500	19.780	18.460	19.120	19.016	47,238,460
2024-10-28	18.160	18.740	18.000	18.590	18.489	25,246,120
2024-10-25	17.960	18.360	17.820	18.170	18.072	18,879,912
2024-10-24	18.310	18.440	17.860	17.960	17.863	24,430,180
2024-10-23	18.470	19.200	18.380	18.530	18.430	38,879,441
2024-10-22	19.300	19.300	18.350	18.470	18.370	58,629,585
2024-10-21	18.300	19.260	18.020	19.260	19.156	71,999,167
2024-10-18	17.290	17.950	16.710	17.510	17.415	40,395,180
2024-10-17	18.390	18.400	17.290	17.290	17.196	46,287,163
2024-10-16	16.140	16.850	16.100	16.790	16.699	20,787,102
2024-10-15	16.900	17.320	16.490	16.510	16.421	25,936,561
2024-10-14	16.200	16.920	15.890	16.920	16.828	23,547,519
2024-10-11	17.010	17.350	15.960	16.180	16.092	28,548,530
2024-10-10	18.280	18.580	17.000	17.290	17.196	41,437,972
2024-10-09	18.410	19.250	17.640	18.120	18.022	62,803,373
2024-10-08	18.590	18.590	17.510	18.590	18.489	56,935,530
2024-09-30	16.400	16.900	15.960	16.900	16.808	56,178,074
2024-09-27	14.470	15.600	14.470	15.360	15.277	49,031,354
2024-09-26	14.160	14.350	13.910	14.350	14.272	35,280,573
2024-09-25	14.180	14.620	14.160	14.220	14.143	46,582,062
2024-09-24	14.840	15.130	14.200	14.400	14.322	67,697,813
2024-09-23	12.990	14.140	12.990	14.140	14.063	23,080,952
2024-09-20	12.670	13.040	12.670	12.850	12.780	18,589,785
2024-09-19	12.150	12.590	12.050	12.560	12.492	11,912,855
2024-09-18	12.100	12.130	11.750	12.000	11.935	5,257,752
2024-09-13	12.240	12.320	11.980	11.980	11.915	4,743,600
2024-09-12	12.250	12.440	12.200	12.240	12.174	5,116,865
2024-09-11	12.200	12.310	12.140	12.210	12.144	4,034,331
2024-09-10	12.020	12.350	11.800	12.250	12.184	6,641,421
2024-09-09	12.150	12.210	11.880	11.960	11.895	6,053,600
2024-09-06	12.410	12.440	12.080	12.100	12.034	5,291,000
2024-09-05	12.240	12.530	12.240	12.380	12.313	5,493,760
2024-09-04	12.100	12.340	12.100	12.230	12.164	4,669,649
2024-09-03	11.970	12.270	11.900	12.250	12.184	7,587,523
2024-09-02	12.500	12.560	11.950	11.970	11.905	8,971,077
2024-08-30	11.960	12.670	11.880	12.480	12.412	12,446,455
2024-08-29	11.600	11.970	11.540	11.920	11.855	5,626,079
2024-08-28	11.610	11.800	11.430	11.660	11.597	4,950,061
2024-08-27	11.830	11.920	11.600	11.640	11.577	4,724,520
2024-08-26	11.850	11.940	11.720	11.830	11.766	4,971,873
2024-08-23	11.550	11.940	11.540	11.830	11.766	9,160,300
2024-08-22	11.920	12.060	11.520	11.540	11.477	8,029,028
2024-08-21	12.070	12.270	11.870	11.900	11.836	7,135,900
2024-08-20	12.500	12.520	12.060	12.060	11.995	7,589,584
2024-08-19	12.300	12.670	12.290	12.500	12.432	6,120,390
2024-08-16	12.600	12.660	12.360	12.370	12.303	5,437,025
2024-08-15	12.470	12.750	12.310	12.580	12.512	8,026,100
2024-08-14	12.620	12.650	12.470	12.470	12.402	4,431,271
2024-08-13	12.670	12.790	12.480	12.640	12.572	4,471,778
2024-08-12	12.760	12.840	12.590	12.670	12.601	5,162,600
2024-08-09	13.180	13.260	12.850	12.860	12.790	5,316,200
2024-08-08	13.100	13.240	12.840	13.090	13.019	7,036,200
2024-08-07	13.200	13.330	13.050	13.150	13.079	7,569,425
2024-08-06	13.050	13.220	12.960	13.180	13.109	7,003,701
2024-08-05	13.180	13.580	12.910	12.910	12.840	10,131,500
2024-08-02	13.460	13.860	13.290	13.300	13.228	9,882,200
2024-08-01	13.500	13.670	13.450	13.550	13.477	9,381,604
2024-07-31	12.900	13.550	12.820	13.550	13.477	12,549,267
2024-07-30	12.660	12.970	12.540	12.890	12.820	7,163,800
2024-07-29	12.810	12.830	12.540	12.700	12.631	7,367,382

← NewerPage 9 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-30	0.0250 CNY
2025-07-18	0.0600 CNY
2024-07-19	0.0600 CNY
2023-07-12	0.0600 CNY
2022-07-15	0.0500 CNY
2021-07-16	0.0200 CNY
2020-07-17	0.0190 CNY
2019-07-11	0.0150 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.